PIMCO High Income Fund (NY: PHK )

6.170 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 6.190 6.190 6.150 6.170 310,694 -0.02(-0.32%)
Dec 07, 2021 6.160 6.200 6.150 6.190 442,653 +0.04(+0.65%)
Dec 06, 2021 6.090 6.150 6.080 6.150 310,664 +0.06(+0.99%)
Dec 03, 2021 6.130 6.150 6.070 6.090 482,690 -0.01(-0.16%)
Dec 02, 2021 6.080 6.135 6.030 6.100 478,855 +0.03(+0.49%)
Dec 01, 2021 6.050 6.100 6.020 6.070 472,413 +0.07(+1.17%)
Nov 30, 2021 6.070 6.090 6.050 6.000 736,014 -0.09(-1.48%)
Nov 29, 2021 6.130 6.136 6.060 6.090 416,964 -0.01(-0.16%)
Nov 26, 2021 6.050 6.100 6.000 6.100 609,115 -0.01(-0.16%)
Nov 24, 2021 6.130 6.140 6.100 6.110 365,784 -0.02(-0.33%)
Nov 23, 2021 6.150 6.160 6.100 6.130 455,176 -0.04(-0.65%)
Nov 22, 2021 6.260 6.290 6.109 6.170 834,607 -0.08(-1.28%)
Nov 19, 2021 6.260 6.260 6.215 6.250 285,922 +0.00(+0.00%)
Nov 18, 2021 6.280 6.250 6.230 6.250 631,376 -0.04(-0.64%)
Nov 17, 2021 6.310 6.310 6.270 6.290 413,264 -0.01(-0.16%)
Nov 16, 2021 6.280 6.320 6.270 6.300 312,593 +0.02(+0.32%)
Nov 15, 2021 6.330 6.345 6.280 6.280 522,570 -0.04(-0.63%)
Nov 12, 2021 6.330 6.340 6.310 6.320 437,611 -0.02(-0.32%)
Nov 11, 2021 6.370 6.370 6.320 6.340 345,971 -0.02(-0.31%)
Nov 10, 2021 6.400 6.360 495,163 -0.07(-1.09%)
Nov 09, 2021 6.430 6.460 6.409 6.430 388,678 +0.00(+0.00%)
Nov 08, 2021 6.450 6.460 6.360 6.430 491,054 +0.00(+0.00%)
Nov 05, 2021 6.410 6.450 6.380 6.430 373,718 +0.03(+0.47%)
Nov 04, 2021 6.450 6.450 6.313 6.400 835,863 -0.04(-0.62%)
Nov 03, 2021 6.460 6.470 6.430 6.440 190,428 -0.02(-0.31%)
Nov 02, 2021 6.440 6.480 6.420 6.460 709,308 +0.04(+0.62%)
Nov 01, 2021 6.440 6.420 6.400 6.420 446,726 +0.00(+0.00%)
Oct 29, 2021 6.380 6.450 6.361 6.420 380,747 +0.06(+0.94%)
Oct 28, 2021 6.370 6.420 6.350 6.360 453,127 +0.01(+0.16%)
Oct 27, 2021 6.370 6.370 6.340 6.350 215,870 -0.02(-0.31%)
Oct 26, 2021 6.350 6.370 313,337 +0.03(+0.47%)
Oct 25, 2021 6.370 6.370 6.320 6.340 374,375 -0.01(-0.16%)
Oct 22, 2021 6.330 6.360 6.310 6.350 256,863 +0.05(+0.79%)
Oct 21, 2021 6.370 6.380 6.300 6.300 458,226 -0.05(-0.79%)
Oct 20, 2021 6.360 6.370 6.330 6.350 270,223 +0.00(+0.00%)
Oct 19, 2021 6.350 6.370 6.339 6.350 304,720 +0.02(+0.32%)
Oct 18, 2021 6.320 6.370 6.300 6.330 260,725 +0.01(+0.16%)
Oct 15, 2021 6.300 6.330 6.300 6.320 300,859 +0.04(+0.64%)
Oct 14, 2021 6.310 6.337 6.270 6.280 382,333 +0.00(+0.00%)
Oct 13, 2021 6.280 6.300 6.270 6.280 334,176 +0.00(+0.00%)
Oct 12, 2021 6.300 6.300 6.260 6.280 278,745 -0.01(-0.16%)
Oct 11, 2021 6.350 6.360 6.260 6.290 452,030 -0.05(-0.79%)
Oct 08, 2021 6.370 6.370 6.330 6.340 327,187 -0.08(-1.25%)
Oct 07, 2021 6.440 6.470 6.400 6.420 508,993 +0.03(+0.47%)
Oct 06, 2021 6.390 6.390 6.350 6.390 332,337 +0.00(+0.00%)
Oct 05, 2021 6.360 6.400 6.340 6.390 457,465 +0.06(+0.95%)
Oct 04, 2021 6.280 6.330 6.270 6.330 571,448 +0.09(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.